United Malacca Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.060	6.080	6.060	6.070	6.070	25,400
2026-10-21	6.060	6.080	6.060	6.070	6.070	128,800
2026-10-20	6.040	6.080	6.040	6.080	6.080	60,500
2026-10-19	6.050	6.080	6.040	6.080	6.080	211,200
2026-10-16	6.040	6.060	6.040	6.040	6.040	69,100
2026-10-15	6.040	6.050	6.030	6.040	6.040	106,400
2026-10-14	6.040	6.050	6.030	6.040	6.040	79,400
2026-10-13	6.040	6.060	6.030	6.040	6.040	86,400
2026-10-12	5.960	6.000	5.960	5.970	5.970	112,000
2026-10-09	5.950	5.960	5.950	5.950	5.950	9,300
2026-10-08	5.910	5.920	5.910	5.920	5.920	5,000
2026-10-07	5.990	5.990	5.930	5.980	5.980	27,100
2026-10-06	5.930	5.990	5.930	5.990	5.990	21,700
2026-10-05	5.950	5.950	5.930	5.930	5.930	3,700
2026-10-02	5.920	5.950	5.920	5.950	5.950	7,200
2026-10-01	5.990	5.990	5.950	5.950	5.950	35,000
2026-09-30	6.000	6.000	5.900	5.990	5.990	50,400
2026-09-29	6.000	6.000	5.990	5.990	5.990	3,000
2026-09-28	5.980	5.980	5.930	5.950	5.950	68,700
2026-09-25	5.960	5.990	5.910	5.950	5.950	26,900
2026-09-24	5.980	5.980	5.960	5.960	5.960	18,200
2026-09-23	6.000	6.000	6.000	6.000	6.000	32,000
2026-09-22	6.000	6.000	6.000	6.000	6.000	20,000

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.